Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.470
-0.010 (-0.68%)
At close: Apr 2, 2026, 4:00 PM EDT
1.450
-0.020 (-1.33%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 97,227 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 176,578 |
| Mar 31, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 7.30% | 217,347 |
| Mar 30, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | - | 142,803 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 186,095 |
| Mar 26, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 89,970 |
| Mar 25, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 4.17% | 100,425 |
| Mar 24, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | - | 76,624 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 113,253 |
| Mar 20, 2026 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 402,348 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 98,380 |
| Mar 18, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 92,516 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 155,113 |
| Mar 16, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | - | 148,171 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 150,626 |
| Mar 12, 2026 | 1.54 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 268,034 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 187,473 |
| Mar 10, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 535,169 |
| Mar 9, 2026 | 1.43 | 1.57 | 1.40 | 1.55 | 1.55 | 7.64% | 681,938 |
| Mar 6, 2026 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -4.00% | 256,666 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | -3.23% | 310,893 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 326,755 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -7.27% | 535,826 |
| Mar 2, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 1.23% | 301,127 |
| Feb 27, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | - | 282,330 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | 0.62% | 192,037 |
| Feb 25, 2026 | 1.55 | 1.66 | 1.53 | 1.62 | 1.62 | 6.58% | 386,728 |
| Feb 24, 2026 | 1.40 | 1.55 | 1.40 | 1.52 | 1.52 | 6.29% | 498,867 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 274,368 |
| Feb 20, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.33% | 278,518 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.43 | 1.50 | 1.50 | -1.32% | 214,968 |
| Feb 18, 2026 | 1.53 | 1.61 | 1.49 | 1.52 | 1.52 | 7.04% | 806,790 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 251,759 |
| Feb 13, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 181,915 |
| Feb 12, 2026 | 1.44 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 331,359 |
| Feb 11, 2026 | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 281,338 |
| Feb 10, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 301,404 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 407,624 |
| Feb 6, 2026 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 7.91% | 373,613 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.39 | 1.39 | 1.39 | -7.33% | 368,557 |
| Feb 4, 2026 | 1.61 | 1.62 | 1.44 | 1.50 | 1.50 | -6.25% | 429,666 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.51 | 1.60 | 1.60 | 1.91% | 307,617 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 374,814 |
| Jan 30, 2026 | 1.69 | 1.73 | 1.58 | 1.60 | 1.60 | -6.98% | 486,345 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -3.37% | 502,774 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.74 | 1.78 | 1.78 | -5.32% | 648,277 |
| Jan 27, 2026 | 1.84 | 1.95 | 1.82 | 1.88 | 1.88 | 8.05% | 819,621 |
| Jan 26, 2026 | 1.81 | 1.81 | 1.71 | 1.74 | 1.74 | -4.40% | 531,654 |
| Jan 23, 2026 | 1.84 | 1.88 | 1.79 | 1.82 | 1.82 | -1.62% | 570,053 |
| Jan 22, 2026 | 1.85 | 1.91 | 1.82 | 1.85 | 1.85 | -1.60% | 879,216 |